Amkor Technology (NQ: AMKR )

22.95 USD -0.59 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.48 15.54 15.04 15.32 1,708,300 +0.10(+0.66%)
Feb 26, 2004 15.20 15.48 14.70 15.22 1,100,400 +0.05(+0.33%)
Feb 25, 2004 15.02 15.28 14.80 15.17 1,795,500 +0.37(+2.50%)
Feb 24, 2004 14.37 15.17 14.30 14.80 2,619,400 +0.30(+2.07%)
Feb 23, 2004 15.17 15.28 14.26 14.50 2,387,100 -0.71(-4.67%)
Feb 20, 2004 15.51 15.73 14.70 15.21 3,113,600 -0.21(-1.36%)
Feb 19, 2004 16.63 16.68 15.28 15.42 2,009,000 -0.71(-4.40%)
Feb 18, 2004 16.56 16.64 16.06 16.13 1,402,600 -0.36(-2.18%)
Feb 17, 2004 16.39 16.60 16.10 16.49 2,144,400 +0.57(+3.58%)
Feb 13, 2004 16.81 16.99 15.80 15.92 2,622,500 -0.87(-5.18%)
Feb 12, 2004 16.97 17.42 16.63 16.79 1,586,100 -0.37(-2.16%)
Feb 11, 2004 17.44 17.44 16.83 17.16 2,173,100 +0.02(+0.12%)
Feb 10, 2004 17.64 17.70 16.67 17.14 2,086,200 -0.04(-0.23%)
Feb 09, 2004 17.80 17.91 17.11 17.18 1,202,200 -0.49(-2.77%)
Feb 06, 2004 17.00 17.73 16.76 17.67 1,803,000 +0.87(+5.18%)
Feb 05, 2004 16.75 17.06 16.55 16.80 1,559,000 +0.13(+0.78%)
Feb 04, 2004 16.91 17.19 16.33 16.67 2,751,000 -0.45(-2.63%)
Feb 03, 2004 16.96 17.54 16.91 17.12 1,392,700 -0.04(-0.23%)
Feb 02, 2004 17.89 17.89 16.96 17.16 2,250,700 -0.23(-1.32%)
Jan 30, 2004 17.60 18.00 17.31 17.39 2,262,700 -0.06(-0.34%)
Jan 29, 2004 20.33 20.35 16.95 17.45 7,752,000 -3.17(-15.37%)
Jan 28, 2004 20.35 21.79 19.59 20.62 4,664,000 +0.83(+4.19%)
Jan 27, 2004 20.07 20.52 19.70 19.79 1,378,300 -0.46(-2.27%)
Jan 26, 2004 19.78 20.58 19.69 20.25 1,105,300 +0.30(+1.50%)
Jan 23, 2004 20.10 20.50 19.59 19.95 1,353,800 -0.06(-0.30%)
Jan 22, 2004 20.62 21.21 20.01 20.01 1,642,700 -0.59(-2.86%)
Jan 21, 2004 21.55 21.87 20.40 20.60 1,906,700 -0.33(-1.58%)
Jan 20, 2004 20.40 21.33 20.16 20.93 2,928,700 +0.72(+3.56%)
Jan 16, 2004 20.20 20.81 20.06 20.21 2,962,000 +0.44(+2.23%)
Jan 15, 2004 19.40 19.97 18.84 19.77 1,731,083 +0.54(+2.81%)
Jan 14, 2004 19.55 19.98 19.15 19.23 1,159,685 -0.35(-1.79%)
Jan 13, 2004 20.39 20.50 19.34 19.58 1,576,860 -0.85(-4.16%)
Jan 12, 2004 20.25 20.50 19.51 20.43 1,198,541 +0.31(+1.54%)
Jan 09, 2004 19.91 20.18 19.66 20.12 1,584,971 -0.21(-1.03%)
Jan 08, 2004 20.40 20.43 19.47 20.33 1,448,609 +0.60(+3.04%)
Jan 07, 2004 19.33 19.79 19.06 19.73 1,429,231 +0.35(+1.81%)
Jan 06, 2004 19.37 19.59 19.10 19.38 1,592,500 +0.05(+0.26%)
Jan 05, 2004 18.00 19.36 18.00 19.33 1,506,700 +1.15(+6.33%)
Jan 02, 2004 17.90 18.58 17.90 18.18 705,700 +0.04(+0.22%)
Dec 31, 2003 18.20 18.37 18.03 18.14 937,200 -0.09(-0.49%)
Dec 30, 2003 17.76 18.25 17.72 18.23 966,144 +0.45(+2.53%)
Dec 29, 2003 17.85 18.09 17.55 17.78 1,463,106 +0.00(+0.00%)
Dec 26, 2003 17.83 18.10 17.75 17.78 293,099 -0.16(-0.89%)
Dec 24, 2003 18.02 18.15 17.85 17.94 272,909 -0.13(-0.72%)
Dec 23, 2003 17.68 18.08 17.57 18.07 746,352 +0.37(+2.09%)
Dec 22, 2003 16.94 17.78 16.91 17.70 1,335,569 +0.37(+2.14%)
Dec 19, 2003 17.96 18.12 17.15 17.33 1,548,761 -0.35(-1.98%)
Dec 18, 2003 16.87 17.94 16.75 17.68 1,555,563 +0.90(+5.36%)
Dec 17, 2003 17.11 17.12 16.30 16.78 1,760,452 -0.27(-1.58%)
Dec 16, 2003 17.06 17.38 16.53 17.05 2,446,810 -0.26(-1.50%)
Dec 15, 2003 19.37 19.37 17.13 17.31 2,356,879 -1.24(-6.68%)
Dec 12, 2003 18.68 19.00 18.23 18.55 1,072,363 -0.03(-0.16%)
Dec 11, 2003 17.69 18.84 17.64 18.58 1,339,497 +0.86(+4.85%)
Dec 10, 2003 17.75 18.18 17.06 17.72 2,381,771 -0.08(-0.45%)
Dec 09, 2003 19.46 19.49 17.71 17.80 1,931,602 -1.46(-7.58%)
Dec 08, 2003 19.20 19.58 18.62 19.26 1,188,432 -0.04(-0.21%)
Dec 05, 2003 20.25 20.07 19.06 19.30 1,302,223 -0.95(-4.69%)
Dec 04, 2003 20.54 20.70 19.34 20.25 2,107,522 -0.20(-0.98%)
Dec 03, 2003 21.50 21.73 20.32 20.45 1,748,470 -0.95(-4.44%)
Dec 02, 2003 20.98 21.50 20.58 21.40 2,651,406 +0.40(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.